矢作建設工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/02/21 | 1,282 | 1,291 | 1,273 | 1,273 | -15 | -1.2% | 337,300 |
2025/02/20 | 1,300 | 1,302 | 1,286 | 1,288 | -12 | -0.9% | 397,000 |
2025/02/19 | 1,306 | 1,315 | 1,300 | 1,300 | -21 | -1.6% | 632,500 |
2025/02/18 | 1,305 | 1,328 | 1,305 | 1,321 | +16 | +1.2% | 419,200 |
2025/02/17 | 1,320 | 1,389 | 1,305 | 1,305 | -192 | -12.8% | 1,135,800 |
2025/02/14 | 1,509 | 1,509 | 1,493 | 1,497 | -12 | -0.8% | 38,800 |
2025/02/13 | 1,494 | 1,512 | 1,494 | 1,509 | +23 | +1.5% | 26,400 |
2025/02/12 | 1,509 | 1,509 | 1,483 | 1,486 | -19 | -1.3% | 42,300 |
2025/02/10 | 1,502 | 1,514 | 1,495 | 1,505 | +4 | +0.3% | 26,400 |
2025/02/07 | 1,500 | 1,514 | 1,473 | 1,501 | -1 | -0.1% | 66,700 |
2025/02/06 | 1,519 | 1,531 | 1,502 | 1,502 | -11 | -0.7% | 50,400 |
2025/02/05 | 1,520 | 1,532 | 1,512 | 1,513 | -4 | -0.3% | 22,500 |
2025/02/04 | 1,520 | 1,533 | 1,517 | 1,517 | +2 | +0.1% | 35,600 |
2025/02/03 | 1,542 | 1,545 | 1,515 | 1,515 | -35 | -2.3% | 47,900 |
2025/01/31 | 1,535 | 1,553 | 1,525 | 1,550 | +15 | +1% | 23,400 |
2025/01/30 | 1,520 | 1,535 | 1,520 | 1,535 | +12 | +0.8% | 25,500 |
2025/01/29 | 1,530 | 1,536 | 1,519 | 1,523 | -10 | -0.7% | 27,900 |
2025/01/28 | 1,510 | 1,543 | 1,510 | 1,533 | +14 | +0.9% | 23,400 |
2025/01/27 | 1,520 | 1,523 | 1,508 | 1,519 | +15 | +1% | 18,000 |
2025/01/24 | 1,509 | 1,544 | 1,499 | 1,504 | ±0 | ±0% | 78,500 |
2025/01/23 | 1,504 | 1,507 | 1,498 | 1,504 | -1 | -0.1% | 37,600 |
2025/01/22 | 1,514 | 1,521 | 1,503 | 1,505 | +5 | +0.3% | 24,200 |
2025/01/21 | 1,509 | 1,516 | 1,500 | 1,500 | -1 | -0.1% | 23,600 |
2025/01/20 | 1,502 | 1,515 | 1,501 | 1,501 | -8 | -0.5% | 30,200 |
2025/01/17 | 1,508 | 1,516 | 1,504 | 1,509 | -6 | -0.4% | 27,300 |
2025/01/16 | 1,530 | 1,532 | 1,515 | 1,515 | -5 | -0.3% | 24,700 |
2025/01/15 | 1,514 | 1,528 | 1,512 | 1,520 | +4 | +0.3% | 17,400 |
2025/01/14 | 1,520 | 1,528 | 1,510 | 1,516 | -4 | -0.3% | 32,400 |
2025/01/10 | 1,533 | 1,535 | 1,515 | 1,520 | -13 | -0.8% | 24,900 |
2025/01/09 | 1,550 | 1,551 | 1,533 | 1,533 | -20 | -1.3% | 41,100 |
2025/01/08 | 1,562 | 1,570 | 1,553 | 1,553 | -11 | -0.7% | 29,600 |
2025/01/07 | 1,590 | 1,590 | 1,564 | 1,564 | -7 | -0.4% | 37,400 |
2025/01/06 | 1,600 | 1,600 | 1,571 | 1,571 | -21 | -1.3% | 47,600 |
2024/12/30 | 1,594 | 1,610 | 1,592 | 1,592 | +3 | +0.2% | 32,900 |
2024/12/27 | 1,586 | 1,589 | 1,576 | 1,589 | +14 | +0.9% | 21,800 |
2024/12/26 | 1,553 | 1,575 | 1,553 | 1,575 | +25 | +1.6% | 37,900 |
2024/12/25 | 1,549 | 1,550 | 1,535 | 1,550 | +1 | +0.1% | 20,900 |
2024/12/24 | 1,558 | 1,558 | 1,546 | 1,549 | -2 | -0.1% | 16,500 |
2024/12/23 | 1,545 | 1,551 | 1,536 | 1,551 | +19 | +1.2% | 20,800 |
2024/12/20 | 1,558 | 1,561 | 1,532 | 1,532 | -16 | -1% | 31,100 |
2024/12/19 | 1,530 | 1,554 | 1,529 | 1,548 | +6 | +0.4% | 18,100 |
2024/12/18 | 1,556 | 1,562 | 1,534 | 1,542 | -13 | -0.8% | 115,300 |
2024/12/17 | 1,553 | 1,555 | 1,542 | 1,555 | +8 | +0.5% | 41,700 |
2024/12/16 | 1,529 | 1,555 | 1,529 | 1,547 | +23 | +1.5% | 32,000 |
2024/12/13 | 1,520 | 1,546 | 1,520 | 1,524 | -12 | -0.8% | 40,900 |
2024/12/12 | 1,537 | 1,545 | 1,530 | 1,536 | +17 | +1.1% | 37,900 |
2024/12/11 | 1,526 | 1,530 | 1,514 | 1,519 | -14 | -0.9% | 33,000 |
2024/12/10 | 1,538 | 1,547 | 1,529 | 1,533 | +6 | +0.4% | 32,300 |
2024/12/09 | 1,524 | 1,535 | 1,522 | 1,527 | +6 | +0.4% | 25,000 |
2024/12/06 | 1,524 | 1,529 | 1,504 | 1,521 | +5 | +0.3% | 79,500 |
101~
150
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「矢作建」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
矢作建 | 189,900円 | +19.4% | +14.9% | 4.74% | 12.38倍 | 1.19倍 |
|
名古屋地区の大手、名鉄と密接。民間建築中心に展開。分譲マンションなど不動産兼業にも強み |
インフロニア1 P | 461,400円 | - | - | 2.82% | - | - |
|
- |
日比谷 | 382,500円 | +4.1% | +3.2% | 2.61% | 13.83倍 | 1.18倍 |
|
空調主体の設備工事会社。NTTグループが最大顧客。情報通信向け床下空調システム等に強み |
ピーエス | 176,900円 | +4.7% | -23.3% | 4.52% | 13.34倍 | 1.43倍 |
|
建築・土木を総合展開。PC(プレストレストコンクリート)橋梁首位級。大成建設の子会社 |
明星工 | 150,900円 | -9.5% | -28.8% | 3.98% | 11.58倍 | 1.05倍 |
|
熱絶縁工事に強い建設工事会社。海外LNG出荷基地工事に実績。構造物補強など環境関連も |
市場注目の銘柄
チャート関連のコラム